ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,436.44
      -0.50%
      US Tech 100
      18,301.20
      0.00%
      Dow Jones
      40,743.33
      0.50%
      Brent Oil
      79.515
      1.21%
      Bitcoin
      66,451.90
      0.43%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Feathercoin (Cryptocurrency:FTCEUR)

      6. Feathercoin (Cryptocurrency:FTCEUR) Historical

      FTCEUR Feathercoin

      0.048517
      0.000188 (0.39%)
      20:02:20 - Realtime Data

      FTCEUR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 30 2024 0.048362 -0.000437 -0.90% 0.048716 0.048904 0.04774 0.00
      Jul 29 2024 0.048799 -0.000826 -1.66% 0.049039 0.051092 0.048133 0.00
      Jul 28 2024 0.049624 0.000091 0.18% 0.049143 0.049648 0.048767 0.00
      Jul 27 2024 0.049533 0.000119 0.24% 0.049381 0.050443 0.048556 0.00
      Jul 26 2024 0.049414 0.00154 3.22% 0.047904 0.049606 0.047904 0.00
      Jul 25 2024 0.047875 0.000238 0.50% 0.047709 0.048138 0.046339 0.00
      Jul 24 2024 0.047637 -0.000352 -0.73% 0.047993 0.048794 0.047458 0.00
      Jul 23 2024 0.047989 -0.001036 -2.11% 0.049039 0.049143 0.04764 0.00
      Jul 22 2024 0.049025 -0.00018 -0.37% 0.04511 0.049917 0.018613 0.00
      Jul 21 2024 0.049205 0.000469 0.96% 0.048654 0.049421 0.04774 0.00
      Jul 20 2024 0.048736 0.000293 0.61% 0.048396 0.049014 0.048125 0.00
      Jul 19 2024 0.048442 0.002084 4.49% 0.046322 0.048951 0.045978 0.00
      Jul 18 2024 0.046359 0.00000400 0.01% 0.046336 0.047071 0.045854 0.00
      Jul 17 2024 0.046355 -0.000895 -1.89% 0.047198 0.047867 0.046232 0.00
      Jul 16 2024 0.04725 0.000278 0.59% 0.047015 0.047316 0.045277 0.00
      Jul 15 2024 0.046971 0.002596 5.85% 0.04511 0.049917 0.018613 0.00
      Jul 14 2024 0.044376 0.001474 3.44% 0.042959 0.044424 0.042391 0.00
      Jul 13 2024 0.042902 0.000977 2.33% 0.041927 0.04326 0.04173 0.00
      Jul 12 2024 0.041925 0.000245 0.59% 0.041651 0.042383 0.041107 0.00
      Jul 11 2024 0.04168 -0.000444 -1.05% 0.04211 0.042999 0.041556 0.00
      Jul 10 2024 0.042124 -0.000283 -0.67% 0.042314 0.043336 0.041732 0.00
      Jul 09 2024 0.042407 0.001153 2.79% 0.041239 0.042544 0.040978 0.00
      Jul 08 2024 0.041255 0.000502 1.23% 0.04511 0.049917 0.018613 0.00
      Jul 07 2024 0.040753 -0.001581 -3.73% 0.042562 0.042599 0.040753 0.00
      Jul 06 2024 0.042334 0.000936 2.26% 0.041202 0.042655 0.040874 0.00
      Jul 05 2024 0.041398 -0.000455 -1.09% 0.041646 0.041993 0.039176 0.00
      Jul 04 2024 0.041853 -0.002222 -5.04% 0.044053 0.044251 0.041549 0.00
      Jul 03 2024 0.044076 -0.001521 -3.34% 0.045672 0.045737 0.043576 0.00
      Jul 02 2024 0.045597 -0.000667 -1.44% 0.046255 0.046507 0.045433 0.00
      Jul 01 2024 0.046263 0.000073 0.16% 0.04511 0.049917 0.018613 0.00
      Jun 30 2024 0.04619 0.001222 2.72% 0.044926 0.046296 0.044741 0.00
      Jun 29 2024 0.044968 0.000458 1.03% 0.044516 0.045138 0.044514 0.00
      Jun 28 2024 0.04451 -0.000909 -2.00% 0.045431 0.045939 0.044254 0.00
      Jun 27 2024 0.045419 0.000472 1.05% 0.044928 0.045932 0.044749 0.00
      Jun 26 2024 0.044948 -0.00061 -1.34% 0.04511 0.049917 0.018613 0.00
      Jun 25 2024 0.045558 0.001117 2.51% 0.044375 0.045886 0.044375 0.00
      Jun 24 2024 0.044441 -0.002347 -5.02% 0.046658 0.046776 0.043332 0.00
      Jun 23 2024 0.046788 -0.000603 -1.27% 0.047414 0.047672 0.046772 0.00
      Jun 22 2024 0.047391 0.000025 0.05% 0.047402 0.047661 0.04724 0.00
      Jun 21 2024 0.047366 -0.000535 -1.12% 0.04789 0.047953 0.046881 0.00
      Jun 20 2024 0.047901 0.000208 0.44% 0.047691 0.048921 0.047606 0.00
      Jun 19 2024 0.047694 -0.000191 -0.40% 0.047937 0.048353 0.047607 0.00
      Jun 18 2024 0.047885 -0.001013 -2.07% 0.048933 0.048933 0.047135 0.00
      Jun 17 2024 0.048898 -0.000298 -0.61% 0.04511 0.049917 0.018613 0.00
      Jun 16 2024 0.049196 0.000294 0.60% 0.048898 0.049384 0.048741 0.00
      Jun 15 2024 0.048902 0.000096 0.20% 0.048775 0.049052 0.048688 0.00
      Jun 14 2024 0.048806 -0.000375 -0.76% 0.049188 0.04988 0.048061 0.00
      Jun 13 2024 0.049181 -0.000693 -1.39% 0.049902 0.04995 0.048737 0.00
      Jun 12 2024 0.049873 0.000272 0.55% 0.049593 0.050983 0.049222 0.00
      Jun 11 2024 0.049601 -0.001362 -2.67% 0.050991 0.051024 0.048749 0.00
      Jun 10 2024 0.050963 -0.000122 -0.24% 0.04511 0.051586 0.018613 0.00
      Jun 09 2024 0.051085 0.000311 0.61% 0.050761 0.051209 0.050656 0.00
      Jun 08 2024 0.050774 0.00000047 0.00% 0.050725 0.05096 0.050694 0.00
      Jun 07 2024 0.050774 -0.000561 -1.09% 0.051327 0.052245 0.050333 0.00
      Jun 06 2024 0.051335 -0.000282 -0.55% 0.051636 0.051935 0.050924 0.00
      Jun 05 2024 0.051617 0.0004 0.78% 0.04511 0.05214 0.018613 0.00
      Jun 04 2024 0.051217 0.001378 2.76% 0.049841 0.051475 0.049731 0.00
      Jun 03 2024 0.049839 0.000474 0.96% 0.049305 0.051033 0.049205 0.00
      Jun 02 2024 0.049365 0.000057 0.12% 0.04933 0.049788 0.049051 0.00
      Jun 01 2024 0.049308 0.000155 0.32% 0.049238 0.049415 0.049103 0.00
      May 31 2024 0.049153 -0.000688 -1.38% 0.049835 0.050128 0.04859 0.00
      May 30 2024 0.049841 0.000421 0.85% 0.049458 0.050627 0.049043 0.00
      May 29 2024 0.04942 -0.000351 -0.71% 0.049728 0.050148 0.049039 0.00
      May 28 2024 0.049771 -0.000682 -1.35% 0.050437 0.05048 0.049005 0.00
      May 27 2024 0.050453 0.000545 1.09% 0.04511 0.05131 0.018613 0.00
      May 26 2024 0.049909 -0.000532 -1.05% 0.050473 0.05062 0.04973 0.00
      May 25 2024 0.050441 0.000466 0.93% 0.049945 0.050712 0.049945 0.00
      May 24 2024 0.049974 0.000451 0.91% 0.049486 0.0504 0.048678 0.00
      May 23 2024 0.049523 -0.000873 -1.73% 0.050535 0.050969 0.048649 0.00
      May 22 2024 0.050396 -0.000485 -0.95% 0.050848 0.0514 0.050341 0.00
      May 21 2024 0.050881 -0.00084 -1.62% 0.051697 0.052078 0.049896 0.00
      May 20 2024 0.051721 0.003623 7.53% 0.04511 0.051785 0.018613 0.00
      May 19 2024 0.048098 -0.00061 -1.25% 0.048636 0.049156 0.047931 0.00
      May 18 2024 0.048708 0.000045 0.09% 0.048685 0.04899 0.048483 0.00
      May 17 2024 0.048664 0.001211 2.55% 0.04747 0.048961 0.047405 0.00
      May 16 2024 0.047453 -0.00061 -1.27% 0.048116 0.048335 0.046612 0.00
      May 15 2024 0.048063 0.003069 6.82% 0.045011 0.048145 0.044828 0.00
      May 14 2024 0.044993 -0.001037 -2.25% 0.04603 0.04619 0.044636 0.00
      May 13 2024 0.04603 0.000903 2.00% 0.04511 0.046374 0.018613 0.00
      May 12 2024 0.045128 0.000506 1.13% 0.044659 0.045329 0.044544 0.00
      May 11 2024 0.044622 -0.000166 -0.37% 0.044677 0.045098 0.044457 0.00
      May 10 2024 0.044788 -0.001397 -3.02% 0.046217 0.046506 0.044228 0.00
      May 09 2024 0.046185 0.001323 2.95% 0.044987 0.046401 0.044681 0.00
      May 08 2024 0.044861 -0.001016 -2.21% 0.045856 0.046304 0.044764 0.00
      May 07 2024 0.045877 -0.000488 -1.05% 0.046401 0.047243 0.045788 0.00
      May 06 2024 0.046365 -0.000632 -1.34% 0.04511 0.04789 0.044487 0.00
      May 05 2024 0.046997 0.00011 0.23% 0.046978 0.047353 0.046222 0.00
      May 04 2024 0.046887 0.000663 1.43% 0.046205 0.047259 0.046006 0.00
      May 03 2024 0.046224 0.002661 6.11% 0.043553 0.046526 0.043324 0.00
      May 02 2024 0.043563 0.000498 1.16% 0.043057 0.043891 0.042037 0.00

      Your Recent History

      COIN
      FTCEUR
      Feathercoin
      Delayed Upgrade Clock